Zhongguancun Science Tech Leasing C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.740	0.800	0.730	0.750	0.478	44,000
2022-03-10	0.780	0.820	0.780	0.810	0.516	144,000
2022-03-09	0.770	0.770	0.750	0.750	0.478	2,000
2022-03-08	0.700	0.770	0.700	0.740	0.471	18,000
2022-03-07	0.710	0.770	0.650	0.700	0.446	96,000
2022-03-04	0.700	0.730	0.700	0.710	0.452	8,000
2022-03-03	0.700	0.710	0.700	0.700	0.446	50,000
2022-03-02	0.690	0.710	0.690	0.690	0.439	52,000
2022-03-01	0.690	0.690	0.690	0.690	0.439	6,000
2022-02-28	0.690	0.690	0.690	0.690	0.439	4,000
2022-02-25	0.720	0.720	0.720	0.720	0.458	34,000
2022-02-24	0.730	0.730	0.700	0.720	0.458	94,000
2022-02-23	0.720	0.730	0.720	0.730	0.465	66,000
2022-02-22	0.730	0.740	0.720	0.720	0.458	60,000
2022-02-21	0.730	0.770	0.730	0.740	0.471	28,000
2022-02-18	0.760	0.760	0.740	0.740	0.471	4,000
2022-02-17	0.760	0.760	0.760	0.760	0.484	2,000
2022-02-16	0.730	0.760	0.730	0.740	0.471	76,000
2022-02-15	0.760	0.760	0.750	0.750	0.478	12,000
2022-02-14	0.780	0.780	0.780	0.780	0.497	2,000
2022-02-11	0.770	0.790	0.770	0.780	0.497	24,000
2022-02-10	0.780	0.800	0.780	0.800	0.509	40,000
2022-02-08	0.750	0.750	0.750	0.750	0.478	10,000
2022-02-07	0.750	0.750	0.750	0.750	0.478	4,000
2022-02-04	0.750	0.750	0.750	0.750	0.478	4,000
2022-01-28	0.770	0.770	0.770	0.770	0.490	2,000
2022-01-27	0.760	0.760	0.760	0.760	0.484	62,000
2022-01-25	0.780	0.790	0.770	0.780	0.497	128,000
2022-01-24	0.780	0.790	0.780	0.790	0.503	26,000
2022-01-21	0.790	0.800	0.790	0.800	0.509	90,000
2022-01-20	0.790	0.790	0.790	0.790	0.503	2,000
2022-01-18	0.790	0.790	0.790	0.790	0.503	24,000
2022-01-17	0.790	0.790	0.790	0.790	0.503	2,000
2022-01-14	0.790	0.840	0.790	0.840	0.535	98,000
2022-01-13	0.810	0.840	0.810	0.830	0.529	22,000
2022-01-12	0.790	0.820	0.790	0.810	0.516	64,000
2022-01-11	0.780	0.820	0.780	0.820	0.522	32,000
2022-01-06	0.790	0.820	0.780	0.820	0.522	78,000
2022-01-05	0.800	0.810	0.780	0.780	0.497	82,000
2022-01-04	0.840	0.840	0.800	0.840	0.535	84,000
2022-01-03	0.800	0.840	0.800	0.840	0.535	34,000
2021-12-31	0.880	0.880	0.830	0.850	0.541	102,000
2021-12-30	0.780	0.840	0.780	0.790	0.503	42,000
2021-12-29	0.790	0.840	0.760	0.840	0.535	114,000
2021-12-28	0.780	0.780	0.780	0.780	0.497	8,000
2021-12-24	0.760	0.800	0.760	0.800	0.509	36,000
2021-12-23	0.780	0.780	0.780	0.780	0.497	4,000
2021-12-21	0.770	0.810	0.770	0.810	0.516	34,000
2021-12-20	0.800	0.800	0.760	0.770	0.490	88,000
2021-12-17	0.800	0.830	0.790	0.830	0.529	180,000
2021-12-16	0.830	0.830	0.800	0.820	0.522	164,000
2021-12-15	0.780	0.830	0.780	0.830	0.529	98,000
2021-12-13	0.800	0.840	0.770	0.840	0.535	192,000
2021-12-10	0.820	0.840	0.800	0.830	0.529	150,000
2021-12-09	0.810	0.830	0.780	0.830	0.529	58,000
2021-12-08	0.820	0.820	0.780	0.810	0.516	44,000
2021-12-07	0.780	0.830	0.770	0.830	0.529	96,000
2021-12-06	0.840	0.840	0.780	0.820	0.522	66,000
2021-12-03	0.790	0.790	0.760	0.790	0.503	190,000
2021-12-02	0.770	0.850	0.770	0.780	0.497	900,000

← NewerPage 17 of 18 · 1,053 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0678 HKD
2025-07-08	0.0646 HKD
2024-05-16	0.0749 HKD
2023-06-23	0.0659 HKD
2022-05-26	0.0522 HKD
2021-06-03	0.0526 HKD
2020-07-02	0.0410 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.